Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Tech Hardware Et SPDR (NY: XTH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 72.02 72.02 72.02 72.02 168 +1.11(+1.57%)
Oct 27, 2017 70.91 70.91 70.91 60 -0.98(-1.37%)
Oct 26, 2017 71.90 71.90 71.90 71.90 436 +0.28(+0.39%)
Oct 25, 2017 71.62 71.62 71.62 71.62 1,171 -0.50(-0.69%)
Oct 24, 2017 71.98 72.15 71.98 72.11 2,024 +0.48(+0.67%)
Oct 23, 2017 72.12 72.12 71.63 71.63 1,824 -0.04(-0.05%)
Oct 20, 2017 71.67 71.67 71.67 71.67 169 +0.37(+0.52%)
Oct 19, 2017 71.30 71.30 71.30 71.30 122 -0.56(-0.78%)
Oct 17, 2017 71.86 71.86 71.86 175 +0.19(+0.27%)
Oct 12, 2017 71.67 71.67 71.67 59 +0.07(+0.10%)
Oct 10, 2017 71.60 71.60 71.60 124 +0.52(+0.74%)
Oct 06, 2017 71.07 71.07 71.07 70 -0.32(-0.44%)
Oct 05, 2017 71.17 71.39 71.17 71.39 608 +0.23(+0.32%)
Oct 04, 2017 71.16 71.16 71.16 71.16 230 +0.76(+1.08%)
Oct 02, 2017 70.41 47 +1.41(+2.04%)
Sep 26, 2017 69.00 90 +0.36(+0.53%)
Sep 25, 2017 68.64 68.64 68.64 68.64 1,141 -0.47(-0.68%)
Sep 22, 2017 69.11 69.11 69.11 69.11 505 -0.06(-0.09%)
Sep 21, 2017 68.99 69.17 68.99 69.17 819 +0.08(+0.12%)
Sep 19, 2017 69.09 15 -0.05(-0.07%)
Sep 18, 2017 69.14 69.14 69.14 69.14 268 +0.98(+1.44%)
Sep 12, 2017 68.15 84 +1.58(+2.37%)
Sep 11, 2017 66.58 66.58 66.58 66.58 784 -0.11(-0.16%)
Sep 07, 2017 66.69 52 +0.01(+0.01%)
Sep 06, 2017 66.68 66.68 66.68 66.68 132 +1.58(+2.42%)
Aug 28, 2017 65.10 85 +0.36(+0.55%)
Aug 17, 2017 64.74 26 -0.65(-1.00%)
Aug 16, 2017 65.40 65.40 65.40 65.40 140 +0.13(+0.19%)
Aug 14, 2017 65.27 8 -0.05(-0.08%)
Aug 09, 2017 65.33 315 -0.96(-1.44%)
Aug 08, 2017 66.28 66.28 66.28 66.28 175 +0.54(+0.82%)
Aug 04, 2017 65.74 77 -0.56(-0.85%)
Aug 03, 2017 66.42 66.42 66.30 66.30 406 -1.27(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.